34,650€
1,61%
Echtzeit-Aktienkurs WAVESTONE S.A.EO 0,025
Bid:
Ask:
Aktienkurse zur WAVESTONE S.A.EO 0,025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,85 | 35,50 | 34,85 | 35,35 | 3,67% | 8,00 |
| 13.08.2026 | 34,50 | 34,50 | 34,10 | 34,10 | -1,73% | 1.198,00 |
| 12.08.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,72% | 31,00 |
| 11.08.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,87% | 2,00 |
| 10.08.2026 | 34,50 | 34,65 | 34,30 | 34,65 | 0,14% | 502,00 |
| 07.08.2026 | 34,45 | 34,60 | 34,45 | 34,60 | 1,02% | 2,00 |
| 06.08.2026 | 34,00 | 34,25 | 34,00 | 34,25 | 0,29% | 52,00 |
| 05.08.2026 | 35,05 | 35,05 | 34,15 | 34,15 | -5,27% | 166,00 |
| 04.08.2026 | 34,10 | 36,05 | 34,10 | 36,05 | 8,10% | 301,00 |
| 03.08.2026 | 33,55 | 33,85 | 33,15 | 33,35 | 3,57% | 294,00 |
| 31.07.2026 | 31,95 | 32,30 | 29,85 | 32,20 | 0,94% | 1.817,00 |
| 30.07.2026 | 43,20 | 43,20 | 30,40 | 31,90 | -26,83% | 1.600,00 |
| 29.07.2026 | 44,55 | 44,55 | 43,60 | 43,60 | 5,31% | 150,00 |
| 28.07.2026 | 41,20 | 41,40 | 41,20 | 41,40 | 4,81% | 153,00 |
| 27.07.2026 | 39,50 | 39,50 | 39,50 | 39,50 | 2,20% | 16,00 |
| 24.07.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 0,00% | 80,00 |
| 23.07.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -1,40% | 2,00 |
| 22.07.2026 | 38,75 | 40,00 | 38,33 | 39,20 | 2,75% | - |
| 21.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 0,93% | 40,00 |
| 20.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 80,00 |
| 17.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,70% | 20,00 |
| 16.07.2026 | 38,88 | 39,38 | 38,20 | 39,28 | 2,55% | - |
| 15.07.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,59% | 26,00 |
| 14.07.2026 | 38,28 | 38,55 | 37,35 | 38,08 | -0,85% | - |
| 13.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,19% | 75,00 |
| 10.07.2026 | 38,35 | 38,90 | 38,33 | 38,48 | 0,00% | - |
| 09.07.2026 | 38,65 | 38,80 | 38,10 | 38,48 | -0,71% | - |
| 08.07.2026 | 39,00 | 39,00 | 38,75 | 38,75 | -4,62% | 25,00 |
| 07.07.2026 | 41,18 | 42,30 | 40,55 | 40,63 | -1,28% | - |
| 06.07.2026 | 41,20 | 41,20 | 40,65 | 41,15 | 1,35% | 1.219,00 |
| 03.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 47,00 |
| 02.07.2026 | 40,65 | 40,65 | 40,30 | 40,30 | -0,74% | 52,00 |
| 01.07.2026 | 39,85 | 40,60 | 39,85 | 40,60 | 3,05% | 34,00 |
| 30.06.2026 | 39,30 | 39,40 | 39,30 | 39,40 | -0,38% | 160,00 |
| 29.06.2026 | 38,10 | 40,10 | 38,10 | 39,55 | 6,46% | 181,00 |
| 26.06.2026 | 38,25 | 38,25 | 37,15 | 37,15 | -3,32% | 1.032,00 |
| 25.06.2026 | 40,05 | 40,05 | 38,43 | 38,43 | -5,71% | - |
| 24.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -0,24% | 92,00 |
| 23.06.2026 | 41,40 | 41,40 | 40,85 | 40,85 | 1,24% | 132,00 |
| 22.06.2026 | 40,80 | 40,80 | 40,35 | 40,35 | 0,88% | 250,00 |
| 19.06.2026 | 39,70 | 40,00 | 39,60 | 40,00 | -0,74% | 210,00 |
| 18.06.2026 | 41,15 | 41,15 | 40,25 | 40,30 | -3,59% | 313,00 |
| 17.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 5,00 |
| 16.06.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | 1,00 |
| 15.06.2026 | 42,15 | 42,15 | 42,00 | 42,00 | 1,33% | 369,00 |
| 12.06.2026 | 41,05 | 41,45 | 41,05 | 41,45 | 0,48% | 73,00 |
| 11.06.2026 | 42,00 | 42,00 | 41,25 | 41,25 | -3,28% | 567,00 |
| 10.06.2026 | 42,80 | 42,80 | 42,60 | 42,65 | -3,62% | 782,00 |
| 09.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -2,96% | 2,00 |
| 08.06.2026 | 42,90 | 45,60 | 42,90 | 45,60 | 5,56% | 1.033,00 |
| 05.06.2026 | 47,05 | 47,05 | 43,20 | 43,20 | -7,49% | 193,00 |
| 04.06.2026 | 46,05 | 46,70 | 46,05 | 46,70 | 2,08% | 185,00 |
| 03.06.2026 | 48,80 | 48,80 | 45,70 | 45,75 | -4,79% | 310,00 |
| 02.06.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,52% | 20,00 |
| 01.06.2026 | 47,90 | 47,90 | 47,80 | 47,80 | 1,11% | 109,00 |
| 29.05.2026 | 46,35 | 47,80 | 46,30 | 47,28 | 2,22% | - |
| 28.05.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 0,76% | 205,00 |
| 27.05.2026 | 45,18 | 46,83 | 44,78 | 45,90 | 0,55% | - |
| 26.05.2026 | 45,10 | 45,65 | 45,10 | 45,65 | -1,30% | 2,00 |
| 25.05.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 3,58% | 28,00 |
| 22.05.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -0,45% | 2,00 |
| 21.05.2026 | 44,85 | 44,85 | 44,85 | 44,85 | 1,70% | 12,00 |
| 20.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,27% | 67,00 |
| 19.05.2026 | 43,98 | 45,90 | 43,88 | 45,13 | 2,09% | - |
| 18.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 1,00 |
| 15.05.2026 | 42,63 | 44,25 | 42,58 | 43,90 | 1,74% | - |
| 14.05.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -1,60% | 623,00 |
| 13.05.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -1,35% | 1,00 |
| 12.05.2026 | 44,70 | 44,70 | 44,45 | 44,45 | -0,67% | 146,00 |
| 11.05.2026 | 44,75 | 44,75 | 44,75 | 44,75 | 2,11% | 119,00 |
| 08.05.2026 | 44,28 | 44,68 | 43,80 | 43,83 | -0,90% | - |
| 07.05.2026 | 44,55 | 45,05 | 44,15 | 44,23 | -0,62% | - |
| 06.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,25% | 63,00 |
| 05.05.2026 | 45,40 | 45,40 | 43,60 | 43,95 | -2,22% | 31,00 |
| 04.05.2026 | 45,50 | 46,25 | 44,95 | 44,95 | -0,88% | 174,00 |
| 30.04.2026 | 45,60 | 45,65 | 45,35 | 45,35 | -0,49% | 108,00 |
| 29.04.2026 | 45,00 | 45,80 | 44,60 | 45,58 | 1,56% | - |
| 28.04.2026 | 45,60 | 45,60 | 44,73 | 44,88 | -1,59% | - |
| 27.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,33% | 70,00 |
| 24.04.2026 | 45,45 | 45,45 | 45,45 | 45,45 | -3,71% | 45,00 |
| 23.04.2026 | 47,95 | 47,95 | 47,20 | 47,20 | -2,48% | 381,00 |
| 22.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 2,00 |
| 21.04.2026 | 48,85 | 48,85 | 48,80 | 48,80 | -1,31% | 448,00 |
| 20.04.2026 | 49,75 | 49,75 | 49,45 | 49,45 | 0,51% | 394,00 |
| 17.04.2026 | 48,35 | 49,20 | 48,35 | 49,20 | 1,44% | 97,00 |
| 16.04.2026 | 49,05 | 49,05 | 47,65 | 48,50 | 1,41% | 627,00 |
| 15.04.2026 | 47,60 | 48,25 | 47,18 | 47,83 | 0,37% | - |
| 14.04.2026 | 47,95 | 47,95 | 47,65 | 47,65 | 1,17% | 130,00 |
| 13.04.2026 | 46,10 | 47,10 | 46,10 | 47,10 | 0,86% | 76,00 |
| 10.04.2026 | 46,65 | 46,70 | 46,65 | 46,70 | 2,98% | 85,00 |
| 09.04.2026 | 47,45 | 47,63 | 45,15 | 45,35 | -5,22% | - |
| 08.04.2026 | 48,80 | 49,00 | 47,85 | 47,85 | 0,95% | 373,00 |
| 07.04.2026 | 47,25 | 47,40 | 47,25 | 47,40 | 1,61% | 69,00 |
| 02.04.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -1,79% | 934,00 |
| 01.04.2026 | 46,80 | 47,93 | 46,75 | 47,50 | 3,26% | - |
| 31.03.2026 | 45,60 | 46,00 | 45,60 | 46,00 | 4,07% | 75,00 |
| 30.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 27,00 |
| 27.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | 91,00 |
| 26.03.2026 | 45,05 | 45,05 | 44,75 | 44,75 | -1,86% | 514,00 |
| 25.03.2026 | 45,30 | 45,60 | 45,30 | 45,60 | 2,13% | 50,00 |